Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.44 | 19.21 | 18.02 | 18.17 | 30,216 | -0.65(-3.45%) |
Feb 27, 2020 | 19.45 | 19.55 | 18.82 | 18.82 | 22,081 | -0.91(-4.59%) |
Feb 26, 2020 | 19.98 | 20.02 | 19.62 | 19.73 | 10,172 | -0.06(-0.28%) |
Feb 25, 2020 | 20.41 | 20.50 | 19.64 | 19.78 | 20,749 | -0.45(-2.22%) |
Feb 24, 2020 | 20.65 | 20.65 | 20.22 | 20.23 | 15,879 | -0.85(-4.03%) |
Feb 21, 2020 | 21.23 | 21.36 | 21.08 | 21.08 | 8,490 | -0.10(-0.49%) |
Feb 20, 2020 | 21.24 | 21.55 | 20.90 | 21.18 | 17,368 | -0.14(-0.68%) |
Feb 19, 2020 | 21.62 | 21.62 | 21.32 | 21.33 | 5,759 | -0.02(-0.07%) |
Feb 18, 2020 | 21.21 | 21.54 | 21.21 | 21.34 | 8,757 | +0.27(+1.29%) |
Feb 14, 2020 | 21.48 | 21.48 | 21.07 | 21.07 | 6,992 | -0.49(-2.27%) |
Feb 13, 2020 | 21.50 | 21.60 | 21.42 | 21.56 | 8,044 | +0.02(+0.11%) |
Feb 12, 2020 | 21.71 | 21.72 | 21.45 | 21.54 | 10,615 | +0.05(+0.22%) |
Feb 11, 2020 | 21.46 | 21.66 | 21.42 | 21.49 | 7,042 | -0.04(-0.19%) |
Feb 10, 2020 | 21.35 | 21.74 | 21.03 | 21.53 | 6,897 | +0.26(+1.20%) |
Feb 07, 2020 | 21.25 | 21.74 | 21.18 | 21.27 | 29,092 | +0.25(+1.18%) |
Feb 06, 2020 | 21.42 | 21.46 | 21.02 | 21.02 | 8,805 | -0.30(-1.43%) |
Feb 05, 2020 | 21.31 | 21.54 | 21.24 | 21.33 | 20,949 | +0.32(+1.53%) |
Feb 04, 2020 | 20.81 | 21.22 | 20.81 | 21.01 | 17,325 | +0.39(+1.90%) |
Feb 03, 2020 | 20.73 | 21.19 | 20.34 | 20.61 | 19,388 | +0.14(+0.67%) |
Jan 31, 2020 | 21.02 | 21.06 | 20.37 | 20.48 | 24,223 | -0.54(-2.59%) |
Jan 30, 2020 | 21.04 | 21.22 | 21.01 | 21.02 | 4,191 | -0.17(-0.79%) |
Jan 29, 2020 | 21.37 | 21.62 | 21.19 | 21.19 | 6,228 | -0.34(-1.56%) |
Jan 28, 2020 | 21.63 | 21.75 | 21.34 | 21.53 | 12,421 | -0.10(-0.48%) |
Jan 27, 2020 | 21.52 | 21.86 | 21.33 | 21.63 | 17,691 | -0.01(-0.04%) |
Jan 24, 2020 | 21.78 | 22.02 | 21.61 | 21.64 | 11,237 | -0.01(-0.04%) |
Jan 23, 2020 | 21.53 | 21.80 | 21.28 | 21.65 | 30,978 | +0.08(+0.37%) |
Jan 22, 2020 | 22.89 | 22.89 | 21.45 | 21.57 | 11,995 | -0.27(-1.23%) |
Jan 21, 2020 | 21.70 | 21.95 | 21.53 | 21.84 | 14,994 | -0.15(-0.69%) |
Jan 17, 2020 | 22.89 | 22.89 | 21.51 | 21.99 | 22,195 | -0.54(-2.39%) |
Jan 16, 2020 | 22.36 | 22.60 | 22.20 | 22.53 | 10,537 | +0.17(+0.74%) |
Jan 15, 2020 | 21.70 | 22.59 | 21.63 | 22.36 | 39,587 | +0.46(+2.10%) |
Jan 14, 2020 | 21.89 | 22.37 | 21.89 | 21.90 | 26,508 | -0.11(-0.50%) |
Jan 13, 2020 | 21.61 | 22.03 | 21.10 | 22.01 | 18,309 | +0.35(+1.61%) |
Jan 10, 2020 | 22.12 | 22.57 | 21.59 | 21.66 | 14,880 | -0.52(-2.36%) |
Jan 09, 2020 | 21.57 | 22.19 | 21.57 | 22.19 | 13,488 | +0.49(+2.27%) |
Jan 08, 2020 | 21.82 | 22.04 | 21.48 | 21.70 | 11,134 | +0.13(+0.63%) |
Jan 07, 2020 | 21.69 | 21.93 | 21.56 | 21.56 | 3,560 | -0.36(-1.66%) |
Jan 06, 2020 | 22.04 | 22.19 | 21.91 | 21.93 | 10,919 | -0.36(-1.60%) |
Jan 03, 2020 | 22.06 | 22.28 | 21.96 | 22.28 | 8,701 | -0.08(-0.35%) |
Jan 02, 2020 | 22.60 | 23.05 | 22.18 | 22.36 | 10,549 | -0.04(-0.18%) |
Dec 31, 2019 | 21.87 | 22.66 | 21.87 | 22.40 | 21,816 | +0.36(+1.62%) |
Dec 30, 2019 | 21.72 | 22.06 | 21.70 | 22.04 | 13,573 | +0.32(+1.46%) |
Dec 27, 2019 | 21.52 | 21.73 | 21.28 | 21.73 | 12,610 | +0.28(+1.29%) |
Dec 26, 2019 | 21.25 | 21.57 | 21.24 | 21.45 | 17,638 | +0.56(+2.66%) |
Dec 24, 2019 | 21.20 | 21.20 | 20.48 | 20.89 | 13,115 | -0.32(-1.50%) |
Dec 23, 2019 | 21.33 | 21.64 | 21.12 | 21.21 | 13,602 | -0.07(-0.34%) |
Dec 20, 2019 | 21.05 | 21.41 | 21.02 | 21.28 | 52,083 | +0.39(+1.86%) |
Dec 19, 2019 | 21.33 | 21.54 | 20.89 | 20.89 | 8,212 | -0.38(-1.79%) |
Dec 18, 2019 | 21.48 | 21.62 | 20.61 | 21.28 | 11,897 | -0.21(-0.96%) |
Dec 17, 2019 | 21.20 | 21.48 | 21.12 | 21.48 | 12,418 | +0.11(+0.52%) |
Dec 16, 2019 | 21.27 | 21.48 | 21.11 | 21.37 | 21,158 | +0.16(+0.75%) |
Dec 13, 2019 | 21.24 | 21.37 | 21.17 | 21.21 | 8,071 | -0.07(-0.34%) |
Dec 12, 2019 | 20.42 | 21.35 | 20.42 | 21.28 | 7,543 | +0.79(+3.83%) |
Dec 11, 2019 | 20.85 | 20.85 | 20.16 | 20.50 | 7,411 | -0.17(-0.84%) |
Dec 10, 2019 | 20.16 | 20.67 | 20.14 | 20.67 | 19,037 | +0.36(+1.80%) |
Dec 09, 2019 | 20.70 | 20.72 | 20.25 | 20.31 | 14,062 | -0.32(-1.54%) |
Dec 06, 2019 | 20.18 | 20.84 | 19.96 | 20.62 | 23,456 | +0.71(+3.58%) |
Dec 05, 2019 | 19.84 | 20.29 | 19.21 | 19.91 | 9,830 | -0.05(-0.24%) |
Dec 04, 2019 | 20.11 | 20.20 | 19.81 | 19.96 | 13,546 | +0.27(+1.37%) |
Dec 03, 2019 | 19.87 | 19.87 | 19.39 | 19.69 | 14,032 | -0.49(-2.44%) |